Vanguard Mega Cap Growth Index Fund ETF Shares (MGK) Historical Stock Data
270.48 ↑2.64 (0.99%)
As of April 22, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, MGK is down -0.20% a day on average. There have been 12 days where Vanguard Mega Cap Growth Index Fund ETF Shares closed green and 18 days where MGK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 269.73 | 270.48 | ↑$0.75 (0.28%) | 267.49 | 272.20 | 393.46K |
| 2024-04-19 | 273.62 | 267.84 | ↓$5.78 (-2.11%) | 266.99 | 273.89 | 489.96K |
| 2024-04-18 | 276.61 | 274.50 | ↓$2.11 (-0.76%) | 274.20 | 277.65 | 265.45K |
| 2024-04-17 | 280.37 | 276.20 | ↓$4.17 (-1.49%) | 275.61 | 280.57 | 396.40K |
| 2024-04-16 | 278.75 | 279.03 | ↑$0.28 (0.10%) | 278.15 | 280.68 | 304.98K |
| 2024-04-15 | 286.29 | 279.01 | ↓$7.28 (-2.54%) | 278.80 | 286.34 | 286.82K |
| 2024-04-12 | 285.87 | 284.46 | ↓$1.41 (-0.49%) | 283.28 | 286.84 | 375.64K |
| 2024-04-11 | 284.72 | 288.19 | ↑$3.47 (1.22%) | 283.35 | 288.79 | 400.54K |
| 2024-04-10 | 282.21 | 283.66 | ↑$1.45 (0.51%) | 282.10 | 284.19 | 308.44K |
| 2024-04-09 | 286.20 | 285.27 | ↓$0.93 (-0.32%) | 282.26 | 286.38 | 228.57K |
| 2024-04-08 | 286.09 | 285.17 | ↓$0.92 (-0.32%) | 284.42 | 286.36 | 173.74K |
| 2024-04-05 | 282.81 | 285.53 | ↑$2.72 (0.96%) | 282.52 | 286.79 | 266.90K |
| 2024-04-04 | 287.44 | 281.22 | ↓$6.22 (-2.16%) | 281.21 | 288.55 | 334.41K |
| 2024-04-03 | 283.85 | 285.27 | ↑$1.42 (0.50%) | 283.85 | 286.73 | 276.82K |
| 2024-04-02 | 283.52 | 284.85 | ↑$1.33 (0.47%) | 282.56 | 284.98 | 337.81K |
| 2024-04-01 | 287.00 | 286.55 | ↓$0.45 (-0.16%) | 285.36 | 288.61 | 406.93K |
| 2024-03-29 | 286.93 | 286.61 | ↓$0.32 (-0.11%) | 286.09 | 287.67 | 225.66K |
| 2024-03-28 | 286.93 | 286.61 | ↓$0.32 (-0.11%) | 286.11 | 287.67 | 225.65K |
| 2024-03-27 | 288.43 | 287.48 | ↓$0.95 (-0.33%) | 285.44 | 288.52 | 390.24K |
| 2024-03-26 | 289.08 | 286.88 | ↓$2.20 (-0.76%) | 286.61 | 289.13 | 420.62K |
| 2024-03-25 | 287.54 | 287.91 | ↑$0.37 (0.13%) | 286.47 | 288.85 | 185.48K |
| 2024-03-22 | 288.24 | 289.04 | ↑$0.80 (0.28%) | 287.58 | 289.71 | 187.19K |
| 2024-03-21 | 291.40 | 288.69 | ↓$2.71 (-0.93%) | 288.52 | 291.40 | 302.07K |
| 2024-03-20 | 286.96 | 289.44 | ↑$2.48 (0.86%) | 285.82 | 289.56 | 316.74K |
| 2024-03-19 | 283.82 | 286.59 | ↑$2.77 (0.98%) | 282.34 | 286.64 | 322.58K |
| 2024-03-18 | 285.36 | 284.90 | ↓$0.46 (-0.16%) | 284.62 | 287.18 | 253.04K |
| 2024-03-15 | 282.84 | 282.13 | ↓$0.71 (-0.25%) | 281.03 | 283.70 | 361.47K |
| 2024-03-14 | 286.54 | 285.85 | ↓$0.69 (-0.24%) | 284.19 | 286.88 | 372.98K |
| 2024-03-13 | 286.25 | 285.21 | ↓$1.04 (-0.36%) | 284.39 | 286.42 | 273.66K |
| 2024-03-12 | 283.11 | 286.59 | ↑$3.48 (1.23%) | 281.27 | 286.71 | 340.73K |
Create an account or log in to view more rows.
$MGK always with good potential for a long term Hodl
$MGK looks like a loading
$MGK buy more doomers!!!
$MGK I’m selling y’all have fun bag holding
$MGK I'll say it again slowwwllyyyy! Better stocks to short by far
$MGK Looking for this cup to breakout.
$MGK if your selling dont regret it later
$MGK ADDING MORE…
$MGK Like if you’re a bull
$MGK Longs will be rewarded handsomely